Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.25	18.49	18.24	18.46	376,138	+0.30(+1.63%)
Sep 29, 2004	18.00	18.21	18.00	18.17	334,247	+0.09(+0.47%)
Sep 28, 2004	17.74	18.12	17.74	18.08	583,481	+0.35(+1.95%)
Sep 27, 2004	18.02	18.07	17.67	17.74	750,868	-0.28(-1.55%)
Sep 24, 2004	18.21	18.35	18.02	18.02	1,239,831	-0.24(-1.34%)
Sep 23, 2004	17.99	18.32	17.99	18.26	1,031,784	+0.27(+1.52%)
Sep 22, 2004	17.78	18.06	17.66	17.99	1,600,480	+0.16(+0.89%)
Sep 21, 2004	18.31	18.31	17.48	17.83	2,903,852	-27.42(-60.60%)
Sep 20, 2004	45.17	45.51	44.78	45.25	2,065,740	-0.22(-0.49%)
Sep 17, 2004	45.12	45.64	45.12	45.47	143,626	+0.36(+0.79%)
Sep 16, 2004	44.96	45.85	44.96	45.12	181,820	+0.15(+0.34%)
Sep 15, 2004	45.42	45.88	44.91	44.96	184,167	-0.36(-0.79%)
Sep 14, 2004	45.76	46.00	45.06	45.32	353,608	-0.46(-1.01%)
Sep 13, 2004	45.17	45.90	45.17	45.78	133,945	+0.63(+1.40%)
Sep 10, 2004	45.42	45.58	44.95	45.15	164,278	-0.17(-0.38%)
Sep 09, 2004	45.70	46.38	45.30	45.32	285,668	-0.37(-0.82%)
Sep 08, 2004	46.02	46.26	45.70	45.70	234,096	-0.60(-1.29%)
Sep 07, 2004	46.65	46.77	46.21	46.29	149,199	-0.15(-0.33%)
Sep 03, 2004	46.21	46.68	45.88	46.45	139,460	-0.02(-0.04%)
Sep 02, 2004	46.21	46.53	46.02	46.46	105,314	+0.26(+0.55%)
Sep 01, 2004	46.14	46.38	45.87	46.21	157,765	+0.09(+0.18%)
Aug 31, 2004	46.02	46.26	46.02	46.12	229,872	+0.09(+0.19%)
Aug 30, 2004	45.47	46.09	45.10	46.04	244,246	+0.61(+1.35%)
Aug 27, 2004	45.15	45.56	44.91	45.42	152,954	+0.34(+0.76%)
Aug 26, 2004	45.17	45.18	44.57	45.08	176,247	-0.29(-0.64%)
Aug 25, 2004	45.56	45.58	45.00	45.37	169,910	-0.22(-0.49%)
Aug 24, 2004	45.51	45.87	45.37	45.59	232,336	+0.36(+0.79%)
Aug 23, 2004	45.03	45.46	45.00	45.24	208,868	+0.32(+0.72%)
Aug 20, 2004	44.35	45.12	44.35	44.91	137,054	+0.27(+0.61%)
Aug 19, 2004	44.57	44.84	44.42	44.64	142,276	-0.19(-0.42%)
Aug 18, 2004	44.60	45.25	44.49	44.83	226,175	-0.12(-0.27%)
Aug 17, 2004	45.10	45.30	44.83	44.95	101,617	-0.15(-0.34%)
Aug 16, 2004	44.79	45.10	44.64	45.10	121,976	+0.65(+1.46%)
Aug 13, 2004	44.93	45.29	44.35	44.45	105,372	-0.58(-1.29%)
Aug 12, 2004	45.32	45.32	44.93	45.03	122,856	-0.66(-1.45%)
Aug 11, 2004	46.05	46.21	45.22	45.70	93,403	-0.36(-0.78%)
Aug 10, 2004	45.75	46.19	45.71	46.05	78,208	+0.48(+1.05%)
Aug 09, 2004	45.83	46.22	45.34	45.58	140,105	-0.36(-0.78%)
Aug 06, 2004	46.02	46.62	45.68	45.93	356,777	-0.26(-0.55%)
Aug 05, 2004	46.84	47.04	46.12	46.19	198,365	-0.65(-1.38%)
Aug 04, 2004	46.70	47.01	46.12	46.84	295,818	-0.03(-0.07%)
Aug 03, 2004	47.33	47.33	46.87	46.87	219,780	-0.73(-1.54%)
Aug 02, 2004	47.04	47.66	46.62	47.60	212,564	+0.36(+0.76%)
Jul 30, 2004	47.57	47.72	46.77	47.25	491,485	-0.34(-0.72%)
Jul 29, 2004	47.83	48.06	47.13	47.59	292,649	+0.10(+0.22%)
Jul 28, 2004	48.15	48.27	47.03	47.49	321,574	-0.53(-1.10%)
Jul 27, 2004	47.42	48.41	47.42	48.01	246,710	+0.60(+1.26%)
Jul 26, 2004	48.51	49.14	47.42	47.42	337,885	-1.07(-2.21%)
Jul 23, 2004	47.72	48.78	47.25	48.49	800,328	+1.02(+2.15%)
Jul 22, 2004	51.23	51.23	45.75	47.47	2,952,490	-8.01(-14.44%)
Jul 21, 2004	57.13	57.39	55.48	55.48	211,038	-1.77(-3.10%)
Jul 20, 2004	56.67	57.30	56.25	57.25	219,076	+0.44(+0.78%)
Jul 19, 2004	57.18	57.27	56.43	56.81	151,429	-0.44(-0.77%)
Jul 16, 2004	56.02	57.44	55.94	57.25	729,630	+1.40(+2.50%)
Jul 15, 2004	54.93	56.35	54.93	55.85	240,315	+0.95(+1.74%)
Jul 14, 2004	54.81	55.31	54.46	54.90	203,646	+0.05(+0.09%)
Jul 13, 2004	54.30	55.31	54.30	54.85	307,141	+0.29(+0.53%)
Jul 12, 2004	54.64	54.85	54.32	54.56	252,049	+0.02(+0.03%)
Jul 09, 2004	54.54	54.87	54.44	54.54	184,167	-0.17(-0.31%)
Jul 08, 2004	54.98	55.45	54.71	54.71	247,708	-0.44(-0.80%)
Jul 07, 2004	55.60	55.82	55.12	55.16	195,960	-0.24(-0.43%)
Jul 06, 2004	55.62	55.73	55.34	55.39	236,149	-0.39(-0.70%)
Jul 02, 2004	56.02	56.26	55.79	55.79	111,063	-0.32(-0.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.